股票概览
5.28
+0.76%
+0.04
5.25
开盘价
5.32
最高价
5.11
最低价
36,648
成交量
数据更新至: 2025-03-25
技术指标
5.38
MA5 (5日均线)
5.42
MA10 (10日均线)
5.27
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.25 | 5.32 | 5.11 | 5.28 | +0.76% | 36,648 | 19,113,514 |
| 2025-03-24 | 5.43 | 5.48 | 5.12 | 5.24 | -3.32% | 71,428 | 37,499,780 |
| 2025-03-21 | 5.49 | 5.49 | 5.35 | 5.42 | -0.91% | 36,876 | 19,955,528 |
| 2025-03-20 | 5.49 | 5.52 | 5.41 | 5.47 | -0.55% | 37,732 | 20,618,421 |
| 2025-03-19 | 5.56 | 5.56 | 5.45 | 5.5 | -0.9% | 39,748 | 21,857,337 |
| 2025-03-18 | 5.69 | 5.69 | 5.49 | 5.55 | -0.54% | 44,106 | 24,527,774 |
| 2025-03-17 | 5.43 | 5.6 | 5.39 | 5.58 | +2.95% | 61,086 | 33,702,545 |
| 2025-03-14 | 5.43 | 5.53 | 5.38 | 5.42 | -0.37% | 63,329 | 34,374,126 |
| 2025-03-13 | 5.27 | 5.51 | 5.23 | 5.44 | +2.45% | 86,755 | 46,698,692 |
| 2025-03-12 | 5.33 | 5.37 | 5.25 | 5.31 | +0.57% | 46,060 | 24,385,751 |
| 2025-03-11 | 5.15 | 5.33 | 5.12 | 5.28 | +1.93% | 68,484 | 35,964,505 |
| 2025-03-10 | 5.07 | 5.18 | 5.02 | 5.18 | +2.37% | 42,777 | 21,940,245 |
| 2025-03-07 | 5.09 | 5.09 | 5.02 | 5.06 | -0.59% | 25,269 | 12,783,679 |
| 2025-03-06 | 5.09 | 5.13 | 5.04 | 5.09 | +0.2% | 25,832 | 13,140,589 |
| 2025-03-05 | 5.12 | 5.12 | 4.98 | 5.08 | -0.59% | 32,076 | 16,132,024 |
| 2025-03-04 | 5.11 | 5.14 | 5.04 | 5.11 | 0% | 28,287 | 14,414,277 |
| 2025-03-03 | 5.01 | 5.2 | 5.01 | 5.11 | +1.59% | 43,837 | 22,480,021 |
| 2025-02-28 | 5.13 | 5.14 | 5.01 | 5.03 | -1.95% | 33,831 | 17,118,479 |
| 2025-02-27 | 5.08 | 5.17 | 5.04 | 5.13 | +0.79% | 41,305 | 21,058,688 |
| 2025-02-26 | 5.02 | 5.1 | 4.97 | 5.09 | +1.8% | 29,799 | 15,104,269 |
| 2025-02-25 | 4.94 | 5.03 | 4.93 | 5 | +0.2% | 18,964 | 9,457,579 |
| 2025-02-24 | 5 | 5.07 | 4.91 | 4.99 | +0.2% | 31,616 | 15,785,041 |
| 2025-02-21 | 5.08 | 5.08 | 4.93 | 4.98 | -1.78% | 41,435 | 20,633,601 |
| 2025-02-20 | 4.95 | 5.07 | 4.9 | 5.07 | +2.63% | 43,006 | 21,555,459 |
| 2025-02-19 | 4.91 | 5 | 4.88 | 4.94 | +1.02% | 40,299 | 19,855,424 |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.89 | -3.36% | 43,016 | 21,286,201 |
| 2025-02-17 | 4.95 | 5.1 | 4.93 | 5.06 | +2.02% | 30,293 | 15,236,997 |
| 2025-02-14 | 4.95 | 5 | 4.91 | 4.96 | +0.2% | 27,430 | 13,590,630 |
| 2025-02-13 | 5.03 | 5.08 | 4.92 | 4.95 | -2.17% | 32,513 | 16,207,900 |
| 2025-02-12 | 5.07 | 5.11 | 5.01 | 5.06 | 0% | 31,433 | 15,894,840 |
| 2025-02-11 | 5.13 | 5.13 | 4.99 | 5.06 | -1.17% | 33,674 | 16,972,433 |
| 2025-02-10 | 5.12 | 5.15 | 5.08 | 5.12 | +0.2% | 21,441 | 10,965,920 |
| 2025-02-07 | 5 | 5.16 | 5 | 5.11 | +1.19% | 38,120 | 19,499,010 |
| 2025-02-06 | 5.03 | 5.07 | 4.97 | 5.05 | 0% | 36,772 | 18,435,156 |
| 2025-02-05 | 4.89 | 5.05 | 4.82 | 5.05 | +4.12% | 37,355 | 18,576,993 |
| 2025-01-27 | 4.76 | 4.91 | 4.73 | 4.85 | +1.89% | 33,424 | 16,169,681 |
| 2025-01-24 | 4.73 | 4.76 | 4.62 | 4.76 | +1.06% | 28,490 | 13,359,598 |
| 2025-01-23 | 4.71 | 4.79 | 4.67 | 4.71 | +0.64% | 30,233 | 14,327,054 |
| 2025-01-22 | 4.9 | 4.91 | 4.65 | 4.68 | -4.29% | 40,707 | 19,260,260 |
| 2025-01-21 | 4.99 | 5 | 4.82 | 4.89 | -0.61% | 32,703 | 16,031,129 |
| 2025-01-20 | 4.85 | 4.96 | 4.7 | 4.92 | +1.44% | 30,689 | 14,903,470 |
| 2025-01-17 | 4.95 | 4.97 | 4.84 | 4.85 | -2.02% | 34,221 | 16,698,525 |
| 2025-01-16 | 4.81 | 5 | 4.81 | 4.95 | +2.06% | 36,453 | 18,028,770 |
| 2025-01-15 | 4.84 | 4.92 | 4.74 | 4.85 | +0.41% | 49,889 | 23,967,215 |
| 2025-01-14 | 4.61 | 4.84 | 4.61 | 4.83 | +5.23% | 43,617 | 20,707,051 |
| 2025-01-13 | 4.55 | 4.66 | 4.39 | 4.59 | -0.86% | 30,281 | 13,761,257 |
| 2025-01-10 | 4.65 | 4.65 | 4.44 | 4.63 | -0.43% | 59,471 | 26,980,335 |
| 2025-01-09 | 4.61 | 4.67 | 4.43 | 4.65 | -0.43% | 33,177 | 15,201,420 |
| 2025-01-08 | 4.7 | 4.74 | 4.51 | 4.67 | -1.27% | 50,670 | 23,427,633 |
| 2025-01-07 | 4.53 | 4.73 | 4.44 | 4.73 | +4.19% | 28,828 | 13,207,974 |
| 2025-01-06 | 4.52 | 4.56 | 4.3 | 4.54 | -1.3% | 25,093 | 11,200,335 |
| 2025-01-03 | 4.76 | 4.76 | 4.45 | 4.6 | -3.16% | 39,664 | 18,172,232 |
| 2025-01-02 | 4.8 | 4.84 | 4.67 | 4.75 | -1.04% | 35,353 | 16,836,069 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：